| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | JPY | 967.5 | 967.5 | 936 | 939.5 | 939.5 | -28 (-2.89%) | 17,400 |
| 4 Dec 2017 | JPY | 973 | 973 | 965.5 | 967.5 | 967.5 | -5.5 (-0.57%) | 5,000 |
| 1 Dec 2017 | JPY | 968.5 | 975 | 967 | 973 | 973 | +6 (+0.62%) | 3,800 |
| 30 Nov 2017 | JPY | 962 | 967 | 956.5 | 967 | 967 | +5 (+0.52%) | 11,000 |
| 29 Nov 2017 | JPY | 967 | 967 | 955.5 | 962 | 962 | +4 (+0.42%) | 7,400 |
| 28 Nov 2017 | JPY | 969.5 | 970 | 958 | 958 | 958 | -8 (-0.83%) | 9,000 |
| 27 Nov 2017 | JPY | 974.5 | 974.5 | 965.5 | 966 | 966 | -8.5 (-0.87%) | 7,000 |
| 24 Nov 2017 | JPY | 967 | 983 | 965 | 974.5 | 974.5 | +10.5 (+1.09%) | 11,600 |
| 23 Nov 2017 | JPY | 964 | 964 | 964 | 964 | 964 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | JPY | 966 | 966 | 958.5 | 964 | 964 | -10 (-1.03%) | 8,400 |
| 21 Nov 2017 | JPY | 979.5 | 979.5 | 969 | 974 | 974 | +2 (+0.21%) | 2,400 |
| 20 Nov 2017 | JPY | 974.5 | 985 | 972 | 972 | 972 | +6 (+0.62%) | 11,600 |
| 17 Nov 2017 | JPY | 965.5 | 974.5 | 962.5 | 966 | 966 | +0.5 (+0.05%) | 26,400 |
| 16 Nov 2017 | JPY | 972 | 974.5 | 958.5 | 965.5 | 965.5 | -10 (-1.03%) | 8,000 |
| 15 Nov 2017 | JPY | 977 | 977.5 | 975 | 975.5 | 975.5 | -1.5 (-0.15%) | 41,800 |
| 14 Nov 2017 | JPY | 976.5 | 986.5 | 976.5 | 977 | 977 | -2.5 (-0.26%) | 8,600 |
| 13 Nov 2017 | JPY | 1,026.5 | 1,034.5 | 975.5 | 979.5 | 979.5 | -78 (-7.38%) | 80,400 |
| 10 Nov 2017 | JPY | 1,025 | 1,060 | 1,019.5 | 1,057.5 | 1,057.5 | +32.5 (+3.17%) | 22,600 |
| 9 Nov 2017 | JPY | 1,023.5 | 1,034.5 | 1,015.5 | 1,025 | 1,025 | +10 (+0.99%) | 13,800 |
| 8 Nov 2017 | JPY | 1,027.5 | 1,033.5 | 1,008.5 | 1,015 | 1,015 | -10 (-0.98%) | 17,000 |
| 7 Nov 2017 | JPY | 1,025 | 1,025 | 1,025 | 1,025 | 1,025 | 0.0 (0.0%) | 0 |
| 6 Nov 2017 | JPY | 1,025 | 1,030 | 1,025 | 1,025 | 1,025 | +3 (+0.29%) | 1,600 |
| 3 Nov 2017 | JPY | 1,022 | 1,022 | 1,022 | 1,022 | 1,022 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | JPY | 1,044 | 1,044 | 1,015.5 | 1,022 | 1,022 | -12 (-1.16%) | 10,400 |
| 1 Nov 2017 | JPY | 1,035 | 1,044.5 | 1,023.5 | 1,034 | 1,034 | +1 (+0.10%) | 19,000 |
| 31 Oct 2017 | JPY | 1,021.5 | 1,033 | 1,016 | 1,033 | 1,033 | +7 (+0.68%) | 7,000 |
| 30 Oct 2017 | JPY | 1,021.5 | 1,027 | 1,021 | 1,026 | 1,026 | +9.5 (+0.93%) | 2,600 |
| 27 Oct 2017 | JPY | 1,018 | 1,023.5 | 1,013.5 | 1,016.5 | 1,016.5 | +11.5 (+1.14%) | 4,200 |
| 26 Oct 2017 | JPY | 1,016.5 | 1,016.5 | 1,003.5 | 1,005 | 1,005 | -3 (-0.30%) | 7,600 |
| 25 Oct 2017 | JPY | 1,035 | 1,035 | 1,008 | 1,008 | 1,008 | -22 (-2.14%) | 7,400 |
